$101.53 -0.19 (%) Philip Morris International Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
5/3/201698.4898.8597.9798.522,673,013
5/2/201698.4298.8897.8998.562,899,567
4/29/201697.4298.5897.4198.124,268,316
4/28/201696.6197.9496.5097.353,207,704
4/27/201697.3798.2396.4197.273,708,465
4/26/201697.9398.0996.9397.243,714,553
4/25/201696.5997.5496.2197.533,251,067
4/22/201696.6096.9796.1396.923,660,613
4/21/201697.8298.0495.9196.425,090,812
4/20/201698.8999.2398.0098.134,209,555
4/19/201698.6599.7397.0899.287,394,413
4/18/201699.83101.3999.78100.605,078,452
4/15/201699.87100.4899.18100.116,298,122
4/14/2016100.40101.4899.5699.764,302,439
4/13/2016101.89102.0099.37100.335,404,203
4/12/2016100.47101.82100.41101.634,464,095
4/11/2016101.28101.80100.09100.334,943,655
4/8/2016100.81100.95100.44100.883,710,246
4/7/2016101.09101.15100.19100.583,681,020
4/6/2016100.33101.31100.21101.174,763,345
4/5/2016100.00100.4199.88100.263,524,288
4/4/201699.96100.4899.47100.364,198,171
4/1/201697.7799.8397.5599.754,184,555
3/31/201698.5399.0198.0198.114,380,321
3/30/201699.0399.5398.6498.693,405,290
3/29/201698.0298.8997.3798.865,005,273
3/28/201697.8698.2197.4297.863,206,789
3/24/201697.0497.6096.6697.573,674,843
3/23/201696.7497.2996.2897.073,028,896
3/22/201697.3497.6996.4396.743,655,150
3/21/201698.0898.8297.7698.593,784,276
3/18/201699.0399.2497.9298.179,472,681
3/17/201697.2999.3397.2998.907,378,210
3/16/201696.4197.3695.6597.183,936,856
3/15/201695.9196.7095.8096.445,039,727
3/14/201696.5897.1396.0096.444,625,250
3/11/201696.9997.1596.0696.497,202,804
3/10/201695.9996.8895.7596.845,428,655
3/9/201694.8796.0794.6696.016,544,284
3/8/201694.0794.7993.7694.455,455,182
3/7/201694.0294.1993.1093.904,888,808
3/4/201693.2994.9193.2594.495,729,294
3/3/201691.5493.2991.3193.264,144,085
3/2/201691.2991.8990.7991.563,258,533
3/1/201691.6091.7391.0291.544,489,803
2/29/201691.0091.7790.4891.034,697,679
2/26/201692.5492.8791.1191.454,025,108
2/25/201691.5392.4891.3692.453,146,381
2/24/201691.8591.9190.7091.464,534,095
2/23/201692.4292.7991.8092.053,589,971
2/22/201692.3492.8592.0292.543,796,812
2/19/201691.5892.1990.7891.944,121,463
2/18/201691.1491.8291.0791.655,886,167
2/17/201690.0692.1989.7691.236,288,602
2/16/201689.5090.3488.6090.124,482,856
2/12/201689.0389.5088.2589.064,930,417
2/11/201688.1588.7587.5088.344,181,218
2/10/201690.2590.3989.0489.233,730,552
2/9/201689.2990.5688.9390.025,114,178
2/8/201689.2890.2988.6589.725,298,493
2/5/201689.1989.6187.4289.554,557,229
2/4/201687.6890.3587.6889.106,019,855
2/3/201689.8490.2888.4889.796,022,995
2/2/201688.5189.4588.3089.355,322,955
2/1/201689.7990.3189.3389.415,985,599
1/29/201688.8690.2488.3390.018,383,114
1/28/201688.7989.7287.6189.063,856,915
1/27/201687.6589.3887.2188.094,882,885
1/26/201686.7688.3286.7687.314,543,961
1/25/201687.0587.6086.5186.683,258,759
1/22/201686.7587.1785.8086.873,677,212
1/21/201685.4286.2084.6985.805,436,420
1/20/201686.6886.9084.4685.865,729,552
1/19/201686.4487.8386.4487.475,097,264
1/15/201686.0586.9485.1186.297,420,453
1/14/201688.3989.0686.9587.888,194,664
1/13/201689.0089.2088.0688.316,109,298
1/12/201689.6189.8888.1689.094,742,583
1/11/201687.4489.3387.4089.178,020,963
1/8/201687.5887.6586.4886.715,415,244
1/7/201686.6888.4686.6887.256,132,455
1/6/201687.0388.2187.0387.854,861,566
1/5/201687.0388.2386.8587.873,923,493
1/4/201686.8587.0585.7687.004,702,959
12/31/201588.4888.6487.8687.912,502,107
12/30/201589.4089.4888.7888.981,790,908
12/29/201589.0489.4888.8489.362,212,128
12/28/201588.5588.7988.0988.591,860,699
12/24/201588.7589.2388.6388.861,201,729
12/23/201587.9289.1887.8689.083,043,357
12/22/201586.9487.7986.2487.664,377,822
12/21/201586.3686.6685.7486.624,058,101
12/18/201588.7388.7386.9286.9210,829,246
12/17/201590.0790.1588.9689.084,878,699
12/16/201588.0490.2788.0090.155,275,248
12/15/201587.6388.3787.1387.844,904,938
12/14/201586.3887.4285.8987.164,636,826
12/11/201586.7687.1885.9686.324,740,271
12/10/201587.9288.3287.2387.734,183,810
12/9/201588.5189.5287.4888.023,841,040
Trading Center